Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	34.99	35.69	34.53	34.68	188,998	-0.51(-1.44%)
Jul 29, 2021	34.83	35.36	34.79	35.19	190,995	+0.66(+1.90%)
Jul 28, 2021	34.79	35.07	34.12	34.53	175,151	-0.07(-0.19%)
Jul 27, 2021	34.66	34.84	33.95	34.59	125,213	-0.21(-0.60%)
Jul 26, 2021	34.81	35.01	34.53	34.80	159,420	-0.03(-0.08%)
Jul 23, 2021	34.59	34.92	34.23	34.83	149,094	+0.46(+1.33%)
Jul 22, 2021	35.19	35.39	34.28	34.38	157,388	-0.93(-2.65%)
Jul 21, 2021	35.40	35.81	35.16	35.31	145,394	+0.07(+0.19%)
Jul 20, 2021	35.09	36.03	34.95	35.24	234,148	+0.24(+0.68%)
Jul 19, 2021	35.50	35.86	34.61	35.00	189,162	-1.10(-3.04%)
Jul 16, 2021	36.42	36.88	36.01	36.10	223,361	-0.02(-0.05%)
Jul 15, 2021	34.79	36.38	34.52	36.12	309,093	+1.11(+3.16%)
Jul 14, 2021	35.82	35.97	34.97	35.01	291,882	-0.62(-1.74%)
Jul 13, 2021	35.04	35.76	34.75	35.63	493,599	+0.29(+0.81%)
Jul 12, 2021	34.85	35.37	34.46	35.35	231,608	+0.43(+1.23%)
Jul 09, 2021	34.35	34.99	34.12	34.92	146,373	+0.84(+2.46%)
Jul 08, 2021	34.48	34.60	33.83	34.08	201,055	-0.58(-1.68%)
Jul 07, 2021	35.35	35.35	34.37	34.66	260,558	-0.14(-0.41%)
Jul 06, 2021	35.04	35.30	34.17	34.80	339,078	-0.40(-1.14%)
Jul 02, 2021	35.77	35.92	34.99	35.20	175,041	-0.54(-1.52%)
Jul 01, 2021	35.77	36.24	35.47	35.75	381,315	-0.02(-0.05%)
Jun 30, 2021	35.39	35.80	35.05	35.77	211,276	+0.25(+0.70%)
Jun 29, 2021	35.65	35.86	35.04	35.52	258,160	-0.05(-0.13%)
Jun 28, 2021	35.24	36.40	35.04	35.57	385,648	+0.37(+1.06%)
Jun 25, 2021	36.21	36.49	34.84	35.19	2,028,688	-0.80(-2.22%)
Jun 24, 2021	35.74	36.10	35.46	36.00	222,530	+0.46(+1.29%)
Jun 23, 2021	34.73	36.08	34.73	35.54	283,742	+0.61(+1.75%)
Jun 22, 2021	34.51	34.99	34.33	34.93	163,853	+0.33(+0.96%)
Jun 21, 2021	34.53	34.74	33.68	34.59	190,956	+0.35(+1.03%)
Jun 18, 2021	34.35	34.53	33.89	34.24	491,341	-0.58(-1.67%)
Jun 17, 2021	33.95	35.00	33.95	34.82	236,509	+0.38(+1.11%)
Jun 16, 2021	35.03	35.17	34.37	34.44	394,416	-0.49(-1.39%)
Jun 15, 2021	34.28	35.13	33.94	34.93	288,588	+0.75(+2.20%)
Jun 14, 2021	34.31	34.82	33.96	34.17	318,121	+0.05(+0.14%)
Jun 11, 2021	33.24	34.69	33.22	34.13	335,962	+0.79(+2.37%)
Jun 10, 2021	33.48	34.03	33.16	33.34	607,946	-0.11(-0.34%)
Jun 09, 2021	33.99	34.29	33.14	33.45	213,080	-0.60(-1.75%)
Jun 08, 2021	33.66	34.25	33.54	34.04	246,602	+0.42(+1.24%)
Jun 07, 2021	33.74	33.93	33.31	33.63	245,835	-0.23(-0.67%)
Jun 04, 2021	33.90	34.09	33.50	33.86	152,709	+0.02(+0.06%)
Jun 03, 2021	33.83	34.17	33.47	33.84	298,334	-0.23(-0.67%)
Jun 02, 2021	33.68	34.22	33.42	34.06	367,150	+0.38(+1.12%)
Jun 01, 2021	33.19	33.79	32.62	33.69	695,962	+0.68(+2.06%)
May 28, 2021	32.59	33.38	32.59	33.01	185,421	-0.09(-0.29%)
May 27, 2021	32.58	33.28	32.51	33.10	360,222	+0.97(+3.03%)
May 26, 2021	31.33	32.23	31.10	32.13	337,620	+0.77(+2.44%)
May 25, 2021	31.11	31.60	30.73	31.36	367,597	+0.12(+0.39%)
May 24, 2021	31.03	31.42	30.31	31.24	362,394	+0.25(+0.79%)
May 21, 2021	32.05	32.20	30.95	30.99	353,032	-0.81(-2.56%)
May 20, 2021	31.25	31.85	30.97	31.80	719,049	+0.51(+1.63%)
May 19, 2021	31.40	31.77	31.01	31.29	932,637	-0.43(-1.37%)
May 18, 2021	31.60	32.22	30.80	31.73	486,931	-0.05(-0.15%)
May 17, 2021	32.21	32.75	31.28	31.78	209,267	-0.65(-2.01%)
May 14, 2021	31.30	32.57	31.17	32.43	470,951	+1.41(+4.54%)
May 13, 2021	30.45	31.89	30.17	31.02	790,049	+0.50(+1.64%)
May 12, 2021	31.21	31.85	30.25	30.52	651,738	-1.14(-3.61%)
May 11, 2021	32.41	32.86	31.47	31.66	566,180	-1.42(-4.29%)
May 10, 2021	34.72	35.09	32.84	33.08	1,139,493	-2.00(-5.71%)
May 07, 2021	31.89	35.71	31.66	35.08	3,849,049	+2.73(+8.44%)
May 06, 2021	29.30	32.62	29.06	32.35	6,207,141	-11.60(-26.39%)
May 05, 2021	44.65	44.95	43.01	43.95	148,624	-0.75(-1.67%)
May 04, 2021	44.71	45.21	44.23	44.70	104,891	+0.02(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.